Shandong Haihua Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	7.210	7.320	7.190	7.300	7.095	9,110,114
2023-05-05	7.360	7.390	7.180	7.190	6.988	14,682,983
2023-05-04	7.350	7.420	7.310	7.380	7.173	11,666,044
2023-04-28	7.300	7.440	7.300	7.420	7.211	8,377,178
2023-04-27	7.320	7.370	7.290	7.330	7.124	7,824,304
2023-04-26	7.180	7.370	7.150	7.320	7.114	13,583,907
2023-04-25	7.190	7.250	6.970	7.090	6.891	11,860,044
2023-04-24	7.320	7.350	7.160	7.190	6.988	12,159,039
2023-04-21	7.570	7.610	7.300	7.330	7.124	17,911,377
2023-04-20	7.700	7.700	7.590	7.610	7.396	12,122,512
2023-04-19	7.860	7.860	7.710	7.720	7.503	10,477,400
2023-04-18	7.920	7.920	7.830	7.840	7.620	8,168,600
2023-04-17	7.840	7.920	7.820	7.920	7.697	11,254,101
2023-04-14	7.850	7.860	7.810	7.830	7.610	6,968,430
2023-04-13	7.850	7.850	7.780	7.800	7.581	8,375,300
2023-04-12	7.890	7.900	7.830	7.870	7.649	8,996,087
2023-04-11	7.880	7.890	7.780	7.880	7.659	8,410,142
2023-04-10	7.940	7.980	7.840	7.860	7.639	13,923,031
2023-04-07	7.700	8.180	7.680	7.950	7.727	36,245,051
2023-04-06	7.600	7.700	7.590	7.660	7.445	9,445,984
2023-04-04	7.690	7.690	7.560	7.600	7.386	12,373,394
2023-04-03	7.710	7.730	7.660	7.690	7.474	14,000,198
2023-03-31	7.670	7.750	7.670	7.710	7.493	6,782,588
2023-03-30	7.710	7.730	7.530	7.660	7.445	10,537,862
2023-03-29	7.830	7.840	7.680	7.690	7.474	11,570,628
2023-03-28	7.840	7.920	7.800	7.810	7.591	8,251,205
2023-03-27	7.860	7.860	7.760	7.820	7.600	9,770,368
2023-03-24	7.880	7.880	7.810	7.840	7.620	10,419,600
2023-03-23	7.900	7.920	7.820	7.890	7.668	11,130,477
2023-03-22	7.920	7.960	7.880	7.940	7.717	8,162,591
2023-03-21	7.850	7.920	7.810	7.920	7.697	9,504,833
2023-03-20	7.830	7.890	7.780	7.810	7.591	11,604,827
2023-03-17	7.830	7.860	7.770	7.830	7.610	9,576,475
2023-03-16	7.870	7.890	7.750	7.760	7.542	12,810,216
2023-03-15	7.860	7.950	7.850	7.910	7.688	13,278,220
2023-03-14	7.990	7.990	7.730	7.790	7.571	20,462,900
2023-03-13	7.950	8.050	7.910	8.010	7.785	13,074,450
2023-03-10	8.160	8.170	7.990	8.000	7.775	19,706,547
2023-03-09	8.240	8.260	8.080	8.140	7.911	14,238,275
2023-03-08	8.240	8.250	8.150	8.220	7.989	16,578,490
2023-03-07	8.400	8.590	8.280	8.290	8.057	26,946,946
2023-03-06	8.510	8.530	8.350	8.390	8.154	19,038,017
2023-03-03	8.540	8.560	8.440	8.550	8.310	16,705,994
2023-03-02	8.450	8.590	8.430	8.530	8.290	26,451,323
2023-03-01	8.450	8.470	8.390	8.470	8.232	15,029,055
2023-02-28	8.420	8.450	8.330	8.410	8.174	13,616,193
2023-02-27	8.360	8.550	8.320	8.410	8.174	17,110,053
2023-02-24	8.460	8.480	8.340	8.390	8.154	10,338,900
2023-02-23	8.520	8.570	8.400	8.470	8.232	14,811,834
2023-02-22	8.520	8.610	8.440	8.500	8.261	20,037,776
2023-02-21	8.440	8.570	8.400	8.520	8.281	26,729,310
2023-02-20	8.200	8.450	8.110	8.440	8.203	23,705,803
2023-02-17	8.160	8.310	8.150	8.200	7.970	16,185,665
2023-02-16	8.400	8.430	8.070	8.130	7.902	24,583,702
2023-02-15	8.460	8.510	8.350	8.380	8.145	20,528,835
2023-02-14	8.350	8.460	8.340	8.460	8.222	21,796,525
2023-02-13	8.310	8.380	8.280	8.340	8.106	13,961,249
2023-02-10	8.390	8.450	8.270	8.310	8.076	16,193,600
2023-02-09	8.230	8.420	8.210	8.390	8.154	19,817,236
2023-02-08	8.280	8.310	8.210	8.210	7.979	12,193,600

← NewerPage 15 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-15	0.1000 CNY
2023-05-12	0.1000 CNY
2022-06-10	0.0500 CNY
2021-09-03	0.1100 CNY
2020-05-21	0.0900 CNY
2019-05-22	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.